Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metrospaces Inc (OP: MSPC )

N/A UNCHANGED
Last Price Updated: 2:50 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 0.0002 0.0002 0.0001 0.0002 1,643,502 +0.00(+0.00%)
May 30, 2017 0.0002 0.0002 0.0002 0.0002 2,650,002 +0.00(+0.00%)
May 26, 2017 0.0002 0.0002 0.0002 0.0002 3,750,000 +0.00(+0.00%)
May 25, 2017 0.0002 0.0002 0.0001 0.0002 1,350,024 +0.00(+0.00%)
May 24, 2017 0.0002 0.0002 0.0002 0.0002 750,004 +0.00(+0.00%)
May 23, 2017 0.0001 0.0002 0.0001 0.0002 13,618,769 +0.00(+100.00%)
May 22, 2017 0.0001 0.0002 0.0001 0.0001 15,500,239 -0.00(-50.00%)
May 19, 2017 0.0002 0.0002 0.0001 0.0002 6,730,420 +0.00(+0.00%)
May 18, 2017 0.0002 0.0002 0.0002 0.0002 17,682,564 +0.00(+0.00%)
May 17, 2017 0.0002 0.0002 0.0002 0.0002 250,000 +0.00(+0.00%)
May 16, 2017 0.0002 0.0002 0.0002 0.0002 16,143,212 +0.00(+0.00%)
May 15, 2017 0.0002 0.0003 0.0002 0.0002 6,455,524 +0.00(+0.00%)
May 12, 2017 0.0002 0.0002 0.0001 0.0002 46,105,928 +0.00(+0.00%)
May 11, 2017 0.0002 0.0003 0.0001 0.0002 31,077,000 +0.00(+0.00%)
May 10, 2017 0.0002 0.0002 0.0001 0.0002 16,223,087 +0.00(+0.00%)
May 09, 2017 0.0002 0.0003 0.0002 0.0002 19,824,808 +0.00(+0.00%)
May 08, 2017 0.0002 0.0003 0.0002 0.0002 48,730,100 +0.00(+0.00%)
May 05, 2017 0.0003 0.0003 0.0001 0.0002 122,135,384 -0.00(-33.33%)
May 04, 2017 0.0002 0.0003 0.0002 0.0003 468,210,016 +0.00(+200.00%)
May 03, 2017 0.0001 0.0002 0.0001 0.0001 105,390,408 +0.00(+0.00%)
May 02, 2017 0.0001 0.0002 0.0001 0.0001 14,067,996 +0.00(+0.00%)
May 01, 2017 0.0002 0.0002 0.0001 0.0001 4,110,023 -0.00(-50.00%)
Apr 28, 2017 0.0001 0.0002 0.0001 0.0002 174,312,000 +0.00(+0.00%)
Apr 27, 2017 0.0001 0.0002 0.0001 0.0002 59,688,080 +0.00(+100.00%)
Apr 26, 2017 0.0002 0.0002 0.0001 0.0001 46,340,256 -0.00(-33.33%)
Apr 25, 2017 0.0002 0.0002 0.0001 0.0001 24,457,022 +0.00(+0.00%)
Apr 24, 2017 0.0002 0.0002 0.0001 0.0001 21,948,904 -0.00(-25.00%)
Apr 21, 2017 0.0003 0.0003 0.0002 0.0002 91,208,672 -0.00(-33.33%)
Apr 20, 2017 0.0003 0.0003 0.0002 0.0003 69,503,352 +0.00(+0.00%)
Apr 19, 2017 0.0003 0.0006 0.0002 0.0003 829,257,344 +0.00(+0.00%)
Apr 18, 2017 0.0003 0.0003 0.0002 0.0003 35,760,000 +0.00(+0.00%)
Apr 17, 2017 0.0002 0.0003 0.0002 0.0003 137,062,368 +0.00(+50.00%)
Apr 13, 2017 0.0003 0.0003 0.0001 0.0002 45,132,024 -0.00(-33.33%)
Apr 12, 2017 0.0002 0.0003 0.0002 0.0003 95,626,184 +0.00(+50.00%)
Apr 11, 2017 0.0002 0.0002 0.0001 0.0002 22,986,600 +0.00(+0.00%)
Apr 10, 2017 0.0002 0.0002 0.0001 0.0002 31,410,000 +0.00(+0.00%)
Apr 07, 2017 0.0002 0.0003 0.0001 0.0002 109,022,848 +0.00(+0.00%)
Apr 06, 2017 0.0002 0.0004 0.0001 0.0002 378,475,936 +0.00(+0.00%)
Apr 05, 2017 0.0001 0.0002 0.0001 0.0002 154,837,024 +0.00(+100.00%)
Apr 04, 2017 0.0001 0.0002 0.0001 0.0001 117,507,232 +0.00(+0.00%)
Apr 03, 2017 0.0001 0.0001 0.0001 0.0001 34,401,952 -0.00(-50.00%)
Mar 31, 2017 0.0001 0.0002 0.0001 0.0002 51,565,000 +0.00(+100.00%)
Mar 30, 2017 0.0001 0.0001 0.0001 0.0001 23,400,200 -0.00(-33.33%)
Mar 29, 2017 0.0002 0.0002 0.0001 0.0001 26,959,550 -0.00(-25.00%)
Mar 28, 2017 0.0001 0.0004 0.0001 0.0002 339,500,640 +0.00(+0.00%)
Mar 27, 2017 0.0002 0.0002 0.0002 0.0002 500,000 +0.00(+0.00%)
Mar 24, 2017 0.0001 0.0002 0.0001 0.0002 19,480,000 +0.00(+0.00%)
Mar 23, 2017 0.0001 0.0002 0.0001 0.0002 23,650,000 +0.00(+0.00%)
Mar 22, 2017 0.0001 0.0002 0.0001 0.0002 170,827,632 +0.00(+100.00%)
Mar 21, 2017 0.0001 0.0001 0.0001 0.0001 12,000,000 +0.00(+0.00%)
Mar 20, 2017 0.0001 0.0001 0.0001 0.0001 20,000,000 +0.00(+0.00%)
Mar 17, 2017 0.0001 0.0001 0.0001 0.0001 1,150,000 +0.00(+0.00%)
Mar 15, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 13, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 10, 2017 0.0001 0.0001 0.0001 0.0001 2,550,000 +0.00(+9900.00%)
Mar 09, 2017 0.0000 0.0001 0.0000 0.0000 500,500 -0.00(-99.00%)
Mar 07, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 06, 2017 0.0001 0.0001 0.0001 0.0001 6,393,997 +0.00(+0.00%)
Mar 03, 2017 0.0001 0.0001 0.0001 0.0001 200,000 +0.00(+0.00%)
Feb 28, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 27, 2017 0.0001 0.0001 0.0001 0.0001 500,000 +0.00(+0.00%)
Feb 23, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 22, 2017 0.0001 0.0001 0.0001 0.0001 999,999 +0.00(+0.00%)
Feb 21, 2017 0.0001 0.0001 0.0001 0.0001 500,000 +0.00(+0.00%)
Feb 16, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 13, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 08, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 03, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 01, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 24, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 23, 2017 0.0001 0.0001 0.0001 0.0001 1,700,000 +0.00(+0.00%)
Jan 20, 2017 0.0001 0.0001 0.0001 0.0001 1,064,400 +0.00(+9900.00%)
Jan 12, 2017 0.0000 0.0000 0.0000 0 -0.00(-99.00%)
Jan 11, 2017 0.0001 0.0001 0.0001 0.0001 5,400,000 +0.00(+0.00%)
Jan 05, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 30, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 29, 2016 0.0001 0.0001 0.0001 0.0001 500,000 +0.00(+0.00%)
Dec 21, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 20, 2016 0.0001 0.0001 0.0001 0.0001 1,420,000 +0.00(+900.00%)
Dec 15, 2016 0.0000 0.0000 0.0000 0 -0.00(-90.00%)
Dec 08, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 06, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 05, 2016 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Dec 02, 2016 0.0001 0.0001 0.0001 0.0001 1,400,000 +0.00(+0.00%)
Dec 01, 2016 0.0001 0.0001 0.0001 0.0001 26,300,000 +0.00(+0.00%)
Nov 30, 2016 0.0001 0.0002 0.0001 0.0001 168,228,160 +0.00(+0.00%)
Nov 22, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 18, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 14, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 08, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 07, 2016 0.0001 0.0001 0.0001 0.0001 10,999,000 +0.00(+0.00%)
Nov 03, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 31, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 28, 2016 0.0001 0.0001 0.0001 0.0001 167,300 +0.00(+0.00%)
Oct 21, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 18, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 07, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 06, 2016 0.0001 0.0001 0.0001 0.0001 1,815,000 +0.00(+0.00%)
Oct 04, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 03, 2016 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 30, 2016 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 29, 2016 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 28, 2016 0.0001 0.0001 0.0001 0.0001 4,300,000 +0.00(+0.00%)
Sep 27, 2016 0.0001 0.0001 0.0001 0.0001 5,500,000 +0.00(+0.00%)
Sep 26, 2016 0.0001 0.0001 0.0001 0.0001 2,500,000 +0.00(+0.00%)
Sep 13, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 12, 2016 0.0001 0.0001 0.0001 0.0001 500,000 +0.00(+0.00%)
Sep 08, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 06, 2016 0.0001 0.0001 0.0001 15 +0.00(+0.00%)
Aug 30, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 26, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 23, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 19, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 18, 2016 0.0001 0.0001 0.0001 0.0001 5,270,198 +0.00(+0.00%)
Aug 16, 2016 0.0001 0.0001 0.0001 1 +0.00(+0.00%)
Aug 10, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 09, 2016 0.0001 0.0001 0.0001 0.0001 11,000,000 +0.00(+0.00%)
Aug 08, 2016 0.0001 0.0001 0.0001 0.0001 600 +0.00(+0.00%)
Aug 04, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 02, 2016 0.0001 0.0001 0.0001 80 +0.00(+0.00%)
Aug 01, 2016 0.0001 0.0001 0.0001 0.0001 279,900 +0.00(+0.00%)
Jul 29, 2016 0.0001 0.0001 0.0001 0.0001 250,000 +0.00(+0.00%)
Jul 26, 2016 0.0001 0.0001 0.0001 1 +0.00(+0.00%)
Jul 20, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 19, 2016 0.0002 0.0002 0.0001 0.0001 8,100,000 +0.00(+0.00%)
Jul 15, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 14, 2016 0.0001 0.0001 0.0001 0.0001 211,002 +0.00(+0.00%)
Jul 13, 2016 0.0001 0.0001 0.0001 0.0001 500,000 +0.00(+0.00%)
Jul 12, 2016 0.0001 0.0001 0.0001 0.0001 3,000,000 +0.00(+0.00%)
Jul 11, 2016 0.0002 0.0002 0.0001 0.0001 9,063,000 -0.00(-50.00%)
Jul 08, 2016 0.0002 0.0002 0.0002 0.0002 5,109,000 +0.00(+100.00%)
Jun 30, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 27, 2016 0.0001 0.0001 0.0001 2 +0.00(+0.00%)
Jun 24, 2016 0.0001 0.0001 0.0001 0.0001 2,500,000 +0.00(+0.00%)
Jun 22, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 21, 2016 0.0001 0.0001 0.0001 0.0001 3,295,700 +0.00(+0.00%)
Jun 17, 2016 0.0001 0.0001 0.0001 0 -0.00(-33.33%)
Jun 16, 2016 0.0001 0.0001 0.0001 0.0001 1,339,000 +0.00(+50.00%)
Jun 15, 2016 0.0001 0.0001 0.0001 0.0001 1,100,001 +0.00(+0.00%)
Jun 14, 2016 0.0001 0.0001 0.0001 0.0001 1,000,000 -0.00(-50.00%)
Jun 13, 2016 0.0001 0.0002 0.0001 0.0002 2,100,000 +0.00(+0.00%)
Jun 08, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 07, 2016 0.0002 0.0002 0.0001 0.0002 13,833,226 +0.00(+0.00%)
Jun 03, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 02, 2016 0.0001 0.0002 0.0001 0.0002 548,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.